日本ビルファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/09/03 | 799,000 | 801,000 | 793,000 | 797,000 | +5,000 | +0.6% | 1,019 |
| 2012/08/31 | 791,000 | 798,000 | 785,000 | 792,000 | -2,000 | -0.3% | 1,243 |
| 2012/08/30 | 800,000 | 801,000 | 786,000 | 794,000 | -10,000 | -1.2% | 1,748 |
| 2012/08/29 | 803,000 | 806,000 | 799,000 | 804,000 | +3,000 | +0.4% | 1,126 |
| 2012/08/28 | 794,000 | 801,000 | 789,000 | 801,000 | +8,000 | +1% | 1,195 |
| 2012/08/27 | 791,000 | 804,000 | 788,000 | 793,000 | +2,000 | +0.3% | 2,302 |
| 2012/08/24 | 782,000 | 791,000 | 778,000 | 791,000 | +9,000 | +1.2% | 1,657 |
| 2012/08/23 | 780,000 | 787,000 | 778,000 | 782,000 | +2,000 | +0.3% | 936 |
| 2012/08/22 | 773,000 | 781,000 | 770,000 | 780,000 | +8,000 | +1% | 1,241 |
| 2012/08/21 | 771,000 | 773,000 | 769,000 | 772,000 | +2,000 | +0.3% | 429 |
| 2012/08/20 | 775,000 | 776,000 | 769,000 | 770,000 | -5,000 | -0.6% | 393 |
| 2012/08/17 | 770,000 | 776,000 | 766,000 | 775,000 | +6,000 | +0.8% | 1,167 |
| 2012/08/16 | 783,000 | 784,000 | 765,000 | 769,000 | -11,000 | -1.4% | 1,687 |
| 2012/08/15 | 773,000 | 784,000 | 773,000 | 780,000 | +8,000 | +1% | 1,326 |
| 2012/08/14 | 762,000 | 774,000 | 761,000 | 772,000 | +15,000 | +2% | 2,046 |
| 2012/08/13 | 762,000 | 765,000 | 753,000 | 757,000 | -5,000 | -0.7% | 1,285 |
| 2012/08/10 | 769,000 | 769,000 | 756,000 | 762,000 | -6,000 | -0.8% | 1,363 |
| 2012/08/09 | 772,000 | 772,000 | 767,000 | 768,000 | -8,000 | -1% | 911 |
| 2012/08/08 | 774,000 | 779,000 | 773,000 | 776,000 | +3,000 | +0.4% | 1,059 |
| 2012/08/07 | 768,000 | 773,000 | 768,000 | 773,000 | +5,000 | +0.7% | 514 |
| 2012/08/06 | 769,000 | 777,000 | 768,000 | 768,000 | ±0 | ±0% | 936 |
| 2012/08/03 | 763,000 | 770,000 | 761,000 | 768,000 | +5,000 | +0.7% | 733 |
| 2012/08/02 | 765,000 | 767,000 | 759,000 | 763,000 | ±0 | ±0% | 1,256 |
| 2012/08/01 | 764,000 | 766,000 | 760,000 | 763,000 | +2,000 | +0.3% | 892 |
| 2012/07/31 | 763,000 | 764,000 | 755,000 | 761,000 | -4,000 | -0.5% | 1,498 |
| 2012/07/30 | 774,000 | 778,000 | 763,000 | 765,000 | -5,000 | -0.6% | 1,336 |
| 2012/07/27 | 763,000 | 771,000 | 762,000 | 770,000 | +9,000 | +1.2% | 1,192 |
| 2012/07/26 | 760,000 | 765,000 | 757,000 | 761,000 | +6,000 | +0.8% | 921 |
| 2012/07/25 | 752,000 | 763,000 | 752,000 | 755,000 | +1,000 | +0.1% | 1,315 |
| 2012/07/24 | 754,000 | 756,000 | 743,000 | 754,000 | +1,000 | +0.1% | 1,673 |
| 2012/07/23 | 754,000 | 759,000 | 750,000 | 753,000 | ±0 | ±0% | 1,149 |
| 2012/07/20 | 754,000 | 754,000 | 750,000 | 753,000 | -6,000 | -0.8% | 1,361 |
| 2012/07/19 | 761,000 | 762,000 | 755,000 | 759,000 | +2,000 | +0.3% | 953 |
| 2012/07/18 | 761,000 | 766,000 | 757,000 | 757,000 | ±0 | ±0% | 1,454 |
| 2012/07/17 | 747,000 | 760,000 | 746,000 | 757,000 | +11,000 | +1.5% | 1,801 |
| 2012/07/13 | 738,000 | 754,000 | 738,000 | 746,000 | +8,000 | +1.1% | 1,045 |
| 2012/07/12 | 742,000 | 743,000 | 737,000 | 738,000 | +1,000 | +0.1% | 901 |
| 2012/07/11 | 738,000 | 741,000 | 735,000 | 737,000 | -3,000 | -0.4% | 1,733 |
| 2012/07/10 | 743,000 | 744,000 | 738,000 | 740,000 | -5,000 | -0.7% | 1,477 |
| 2012/07/09 | 761,000 | 761,000 | 742,000 | 745,000 | -16,000 | -2.1% | 1,432 |
| 2012/07/06 | 754,000 | 761,000 | 752,000 | 761,000 | +2,000 | +0.3% | 1,021 |
| 2012/07/05 | 766,000 | 766,000 | 757,000 | 759,000 | -7,000 | -0.9% | 1,092 |
| 2012/07/04 | 774,000 | 774,000 | 763,000 | 766,000 | -5,000 | -0.6% | 886 |
| 2012/07/03 | 787,000 | 787,000 | 769,000 | 771,000 | -14,000 | -1.8% | 2,147 |
| 2012/07/02 | 781,000 | 787,000 | 777,000 | 785,000 | +14,000 | +1.8% | 2,461 |
| 2012/06/29 | 766,000 | 778,000 | 765,000 | 771,000 | +15,000 | +2% | 3,310 |
| 2012/06/28 | 753,000 | 763,000 | 751,000 | 756,000 | +4,000 | +0.5% | 1,421 |
| 2012/06/27 | 741,000 | 756,000 | 738,000 | 752,000 | -5,000 | -0.7% | 1,452 |
| 2012/06/26 | 759,000 | 772,000 | 757,000 | 757,000 | +1,000 | +0.1% | 4,377 |
| 2012/06/25 | 754,000 | 762,000 | 750,000 | 756,000 | +4,000 | +0.5% | 2,087 |
3101～
3150
件表示中 / 3698件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
